KissMeData/084010/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193500	822367920	12650	12650	12650	12650	10002
3	20230914	193400	822367920	12650	12650	12650	12650	0
4	20230914	193300	822367920	12650	12650	12650	12650	0
5	20230914	193200	822367920	12650	12650	12650	12650	0
6	20230914	193100	822367920	12650	12650	12650	12650	0
7	20230914	193000	822367920	12650	12650	12650	12650	0
8	20230914	192900	822367920	12650	12650	12650	12650	0
9	20230914	192800	822367920	12650	12650	12650	12650	0
10	20230914	192700	822367920	12650	12650	12650	12650	0
11	20230914	192600	822367920	12650	12650	12650	12650	0
12	20230914	192500	822367920	12650	12650	12650	12650	0
13	20230914	192400	822367920	12650	12650	12650	12650	0
14	20230914	192300	822367920	12650	12650	12650	12650	0
15	20230914	192200	822367920	12650	12650	12650	12650	0
16	20230914	192100	822367920	12650	12650	12650	12650	0
17	20230914	192000	822367920	12650	12650	12650	12650	0
18	20230914	191900	822367920	12650	12650	12650	12650	0
19	20230914	191800	822367920	12650	12650	12650	12650	0
20	20230914	191700	822367920	12650	12650	12650	12650	0
21	20230914	191600	822367920	12650	12650	12650	12650	0
22	20230914	191500	822367920	12650	12650	12650	12650	0
23	20230914	191400	822367920	12650	12650	12650	12650	0
24	20230914	191300	822367920	12650	12650	12650	12650	0
25	20230914	191200	822367920	12650	12650	12650	12650	0
26	20230914	191100	822367920	12650	12650	12650	12650	0
27	20230914	191000	822367920	12650	12650	12650	12650	0
28	20230914	190900	822367920	12650	12650	12650	12650	0
29	20230914	190800	822367920	12650	12650	12650	12650	0
30	20230914	190700	822367920	12650	12650	12650	12650	0
31	20230914	190600	822367920	12650	12650	12650	12650	0
32	20230914	190500	822367920	12650	12650	12650	12650	10002
33	20230914	190400	822367920	12650	12650	12650	12650	0
34	20230914	190300	822367920	12650	12650	12650	12650	0
35	20230914	190200	822367920	12650	12650	12650	12650	0
36	20230914	190100	822367920	12650	12650	12650	12650	0
37	20230914	190000	822367920	12650	12650	12650	12650	0
38	20230914	185900	822367920	12650	12650	12650	12650	0
39	20230914	185800	822367920	12650	12650	12650	12650	0
40	20230914	185700	822367920	12650	12650	12650	12650	0
41	20230914	185600	822367920	12650	12650	12650	12650	0
42	20230914	185500	822367920	12650	12650	12650	12650	0
43	20230914	185400	822367920	12650	12650	12650	12650	0
44	20230914	185300	822367920	12650	12650	12650	12650	0
45	20230914	185200	822367920	12650	12650	12650	12650	0
46	20230914	185100	822367920	12650	12650	12650	12650	0
47	20230914	185000	822367920	12650	12650	12650	12650	0
48	20230914	184900	822367920	12650	12650	12650	12650	0
49	20230914	184800	822367920	12650	12650	12650	12650	0
50	20230914	184700	822367920	12650	12650	12650	12650	0
51	20230914	184600	822367920	12650	12650	12650	12650	0
52	20230914	184500	822367920	12650	12650	12650	12650	0
53	20230914	184400	822367920	12650	12650	12650	12650	0
54	20230914	184300	822367920	12650	12650	12650	12650	0
55	20230914	184200	822367920	12650	12650	12650	12650	0
56	20230914	184100	822367920	12650	12650	12650	12650	0
57	20230914	184000	822367920	12650	12650	12650	12650	0
58	20230914	183900	822367920	12650	12650	12650	12650	0
59	20230914	183800	822367920	12650	12650	12650	12650	0
60	20230914	183700	822367920	12650	12650	12650	12650	0
61	20230914	183600	822367920	12650	12650	12650	12650	0
62	20230914	183500	822367920	12650	12650	12650	12650	10002
63	20230914	183400	822367920	12650	12650	12650	12650	0
64	20230914	183300	822367920	12650	12650	12650	12650	0
65	20230914	183200	822367920	12650	12650	12650	12650	0
66	20230914	183100	822367920	12650	12650	12650	12650	0
67	20230914	183000	822367920	12650	12650	12650	12650	0
68	20230914	182900	822367920	12650	12650	12650	12650	0
69	20230914	182800	822367920	12650	12650	12650	12650	0
70	20230914	182700	822367920	12650	12650	12650	12650	0
71	20230914	182600	822367920	12650	12650	12650	12650	0
72	20230914	182500	822367920	12650	12650	12650	12650	0
73	20230914	182400	822367920	12650	12650	12650	12650	0
74	20230914	182300	822367920	12650	12650	12650	12650	0
75	20230914	182200	822367920	12650	12650	12650	12650	0
76	20230914	182100	822367920	12650	12650	12650	12650	0
77	20230914	182000	822367920	12650	12650	12650	12650	0
78	20230914	181900	822367920	12650	12650	12650	12650	0
79	20230914	181800	822367920	12650	12650	12650	12650	0
80	20230914	181700	822367920	12650	12650	12650	12650	0
81	20230914	181600	822367920	12650	12650	12650	12650	0
82	20230914	181500	822367920	12650	12650	12650	12650	0
83	20230914	181400	822367920	12650	12650	12650	12650	0
84	20230914	181300	822367920	12650	12650	12650	12650	0
85	20230914	181200	822367920	12650	12650	12650	12650	0
86	20230914	181100	822367920	12650	12650	12650	12650	0
87	20230914	181000	822367920	12650	12650	12650	12650	0
88	20230914	180900	822367920	12650	12650	12650	12650	0
89	20230914	180800	822367920	12650	12650	12650	12650	0
90	20230914	180700	822367920	12650	12650	12650	12650	0
91	20230914	180600	822367920	12650	12650	12650	12650	0
92	20230914	180500	822367920	12650	12650	12650	12650	10002
93	20230914	180400	822367920	12650	12650	12650	12650	0
94	20230914	180300	822367920	12650	12650	12650	12650	0
95	20230914	180200	822367920	12650	12650	12650	12650	0
96	20230914	180100	822367920	12650	12650	12650	12650	0
97	20230914	180000	822367920	12650	12650	12650	12650	0
98	20230914	175900	822367920	12650	12650	12650	12650	0
99	20230914	175800	822367920	12650	12650	12650	12650	0
100	20230914	175700	822367920	12650	12650	12650	12650	0
101	20230914	175600	822367920	12650	12650	12650	12650	0
102	20230914	175500	822367920	12650	12650	12650	12650	0
103	20230914	175400	822367920	12650	12650	12650	12650	0
104	20230914	175300	822367920	12650	12650	12650	12650	0
105	20230914	175200	822367920	12650	12650	12650	12650	0
106	20230914	175100	822367920	12650	12650	12650	12650	0
107	20230914	175000	822367920	12650	12650	12650	12650	0
108	20230914	174900	822367920	12650	12650	12650	12650	0
109	20230914	174800	822367920	12650	12650	12650	12650	0
110	20230914	174700	822367920	12650	12650	12650	12650	0
111	20230914	174600	822367920	12650	12650	12650	12650	0
112	20230914	174500	822367920	12650	12650	12650	12650	0
113	20230914	174400	822367920	12650	12650	12650	12650	0
114	20230914	174300	822367920	12650	12650	12650	12650	0
115	20230914	174200	822367920	12650	12650	12650	12650	0
116	20230914	174100	822367920	12650	12650	12650	12650	0
117	20230914	174000	822367920	12650	12650	12650	12650	0
118	20230914	173900	822367920	12650	12650	12650	12650	0
119	20230914	173800	822367920	12650	12650	12650	12650	0
120	20230914	173700	822367920	12650	12650	12650	12650	0
121	20230914	173600	822367920	12650	12650	12650	12650	0
122	20230914	173500	822367920	12650	12650	12650	12650	10002
123	20230914	173400	822367920	12650	12650	12650	12650	0
124	20230914	173300	822367920	12650	12650	12650	12650	0
125	20230914	173200	822367920	12650	12650	12650	12650	0
126	20230914	173100	822367920	12650	12650	12650	12650	0
127	20230914	173000	822367920	12650	12650	12650	12650	0
128	20230914	172900	822367920	12650	12650	12650	12650	0
129	20230914	172800	822367920	12650	12650	12650	12650	0
130	20230914	172700	822367920	12650	12650	12650	12650	0
131	20230914	172600	822367920	12650	12650	12650	12650	0
132	20230914	172500	822367920	12650	12650	12650	12650	0
133	20230914	172400	822367920	12650	12650	12650	12650	0
134	20230914	172300	822367920	12650	12650	12650	12650	0
135	20230914	172200	822367920	12650	12650	12650	12650	0
136	20230914	172100	822367920	12650	12650	12650	12650	0
137	20230914	172000	822367920	12650	12650	12650	12650	0
138	20230914	171900	822367920	12650	12650	12650	12650	0
139	20230914	171800	822367920	12650	12650	12650	12650	0
140	20230914	171700	822367920	12650	12650	12650	12650	0
141	20230914	171600	822367920	12650	12650	12650	12650	0
142	20230914	171500	822367920	12650	12650	12650	12650	0
143	20230914	171400	822367920	12650	12650	12650	12650	0
144	20230914	171300	822367920	12650	12650	12650	12650	0
145	20230914	171200	822367920	12650	12650	12650	12650	0
146	20230914	171100	822367920	12650	12650	12650	12650	0
147	20230914	171000	822367920	12650	12650	12650	12650	0
148	20230914	170900	822367920	12650	12650	12650	12650	0
149	20230914	170800	822367920	12650	12650	12650	12650	0
150	20230914	170700	822367920	12650	12650	12650	12650	0
151	20230914	170600	822367920	12650	12650	12650	12650	0
152	20230914	170500	822367920	12650	12650	12650	12650	10002
153	20230914	170400	822367920	12650	12650	12650	12650	0
154	20230914	170300	822367920	12650	12650	12650	12650	0
155	20230914	170200	822367920	12650	12650	12650	12650	0
156	20230914	170100	822367920	12650	12650	12650	12650	0
157	20230914	170000	822367920	12650	12650	12650	12650	0
158	20230914	165900	822367920	12650	12650	12650	12650	0
159	20230914	165800	822367920	12650	12650	12650	12650	0
160	20230914	165700	822367920	12650	12650	12650	12650	0
161	20230914	165600	822367920	12650	12650	12650	12650	0
162	20230914	165500	822367920	12650	12650	12650	12650	0
163	20230914	165400	822367920	12650	12650	12650	12650	0
164	20230914	165300	822367920	12650	12650	12650	12650	0
165	20230914	165200	822367920	12650	12650	12650	12650	0
166	20230914	165100	822367920	12650	12650	12650	12650	0
167	20230914	165000	822367920	12650	12650	12650	12650	0
168	20230914	164900	822367920	12650	12650	12650	12650	0
169	20230914	164800	822367920	12650	12650	12650	12650	0
170	20230914	164700	822367920	12650	12650	12650	12650	0
171	20230914	164600	822367920	12650	12650	12650	12650	0
172	20230914	164500	822367920	12650	12650	12650	12650	0
173	20230914	164400	822367920	12650	12650	12650	12650	0
174	20230914	164300	822367920	12650	12650	12650	12650	0
175	20230914	164200	822367920	12650	12650	12650	12650	0
176	20230914	164100	822367920	12650	12650	12650	12650	0
177	20230914	164000	822367920	12650	12650	12650	12650	0
178	20230914	163900	822367920	12650	12650	12650	12650	0
179	20230914	163800	822367920	12650	12650	12650	12650	0
180	20230914	163700	822367920	12650	12650	12650	12650	0
181	20230914	163600	822367920	12650	12650	12650	12650	0
182	20230914	163500	822367920	12650	12650	12650	12650	10002
183	20230914	163400	822367920	12650	12650	12650	12650	0
184	20230914	163300	822367920	12650	12650	12650	12650	0
185	20230914	163200	822367920	12650	12650	12650	12650	0
186	20230914	163100	822367920	12650	12650	12650	12650	0
187	20230914	163000	822367920	12650	12650	12650	12650	0
188	20230914	162900	822367920	12650	12650	12650	12650	0
189	20230914	162800	822367920	12650	12650	12650	12650	0
190	20230914	162700	822367920	12650	12650	12650	12650	0
191	20230914	162600	822367920	12650	12650	12650	12650	0
192	20230914	162500	822367920	12650	12650	12650	12650	0
193	20230914	162400	822367920	12650	12650	12650	12650	0
194	20230914	162300	822367920	12650	12650	12650	12650	0
195	20230914	162200	822367920	12650	12650	12650	12650	0
196	20230914	162100	822367920	12650	12650	12650	12650	0
197	20230914	162000	822367920	12650	12650	12650	12650	0
198	20230914	161900	822367920	12650	12650	12650	12650	0
199	20230914	161800	822367920	12650	12650	12650	12650	0
200	20230914	161700	822367920	12650	12650	12650	12650	0
201	20230914	161600	822367920	12650	12650	12650	12650	0
202	20230914	161500	822367920	12650	12650	12650	12650	0
203	20230914	161400	822367920	12650	12650	12650	12650	0
204	20230914	161300	822367920	12650	12650	12650	12650	0
205	20230914	161200	822367920	12650	12650	12650	12650	0
206	20230914	161100	822367920	12650	12650	12650	12650	0
207	20230914	161000	822367920	12650	12650	12650	12650	0
208	20230914	160900	822367920	12650	12650	12650	12650	0
209	20230914	160800	822367920	12650	12650	12650	12650	0
210	20230914	160700	822367920	12650	12650	12650	12650	0
211	20230914	160600	822367920	12650	12650	12650	12650	0
212	20230914	160500	822367920	12650	12650	12650	12650	10002
213	20230914	160400	822367920	12650	12650	12650	12650	0
214	20230914	160300	822367920	12650	12650	12650	12650	0
215	20230914	160200	822367920	12650	12650	12650	12650	0
216	20230914	160100	822367920	12650	12650	12650	12650	0
217	20230914	160000	822367920	12650	12650	12650	12650	0
218	20230914	155900	822367920	12650	12650	12650	12650	0
219	20230914	155800	822367920	12650	12650	12650	12650	0
220	20230914	155700	822367920	12650	12650	12650	12650	0
221	20230914	155600	822367920	12650	12650	12650	12650	0
222	20230914	155500	822367920	12650	12650	12650	12650	0
223	20230914	155400	822367920	12650	12650	12650	12650	0
224	20230914	155300	822367920	12650	12650	12650	12650	0
225	20230914	155200	822367920	12650	12650	12650	12650	0
226	20230914	155100	822367920	12650	12650	12650	12650	0
227	20230914	155000	822367920	12650	12650	12650	12650	0
228	20230914	154900	822367920	12650	12650	12650	12650	0
229	20230914	154800	822367920	12650	12650	12650	12650	0
230	20230914	154700	822367920	12650	12650	12650	12650	0
231	20230914	154600	822367920	12650	12650	12650	12650	0
232	20230914	154500	822367920	12650	12650	12650	12650	0
233	20230914	154400	822367920	12650	12650	12650	12650	0
234	20230914	154300	822367920	12650	12650	12650	12650	0
235	20230914	154200	822367920	12650	12650	12650	12650	0
236	20230914	154100	822367920	12650	12650	12650	12650	0
237	20230914	154000	822367920	12650	12650	12650	12650	0
238	20230914	153900	822367920	12650	12650	12650	12650	0
239	20230914	153800	822367920	12650	12650	12650	12650	0
240	20230914	153700	822367920	12650	12650	12650	12650	0
241	20230914	153600	822367920	12650	12650	12650	12650	0
242	20230914	153500	822367920	12650	12650	12650	12650	10002
243	20230914	153400	822367920	12650	12650	12650	12650	0
244	20230914	153300	822367920	12650	12650	12650	12650	0
245	20230914	153200	822367920	12650	12650	12650	12650	0
246	20230914	153100	822367920	12650	12650	12650	12650	0
247	20230914	153000	822367920	12650	12650	12650	12650	10002
248	20230914	152900	695842620	12770	12770	12770	12770	0
249	20230914	152800	695842620	12770	12770	12770	12770	0
250	20230914	152700	695842620	12770	12770	12770	12770	0
251	20230914	152600	695842620	12770	12770	12770	12770	0
252	20230914	152500	695842620	12770	12770	12770	12770	0
253	20230914	152400	695842620	12770	12770	12770	12770	0
254	20230914	152300	695842620	12770	12770	12770	12770	0
255	20230914	152200	695842620	12770	12770	12770	12770	0
256	20230914	152100	695842620	12770	12770	12770	12770	0
257	20230914	152000	695842620	12770	12770	12770	12770	0
258	20230914	151900	695842620	12770	12770	12770	12770	44
259	20230914	151800	695280740	12770	12780	12780	12770	102
260	20230914	151700	693977190	12660	12670	12820	12660	635
261	20230914	151600	685934090	12650	12760	12760	12650	527
262	20230914	151500	679249460	12700	12700	12700	12640	272
263	20230914	151400	675808170	12650	12700	12700	12650	367
264	20230914	151300	671163060	12700	12650	12700	12640	380
265	20230914	151200	666357900	12700	12660	12700	12640	436
266	20230914	151100	660842330	12660	12660	12700	12650	405
267	20230914	151000	655713300	12660	12690	12700	12650	391
268	20230914	150900	650762300	12660	12660	12680	12650	482
269	20230914	150800	644659000	12660	12670	12690	12650	424
270	20230914	150700	639291310	12690	12650	12700	12640	380
271	20230914	150600	634476270	12700	12640	12700	12640	383
272	20230914	150500	629632350	12680	12650	12680	12630	496
273	20230914	150400	623355570	12660	12670	12670	12650	784
274	20230914	150300	613436050	12660	12660	12710	12660	372
275	20230914	150200	608725430	12660	12710	12710	12650	406
276	20230914	150100	603585470	12710	12650	12710	12650	441
277	20230914	150000	598004540	12710	12740	12740	12650	412
278	20230914	145900	592787160	12740	12650	12750	12650	287
279	20230914	145800	589152540	12660	12770	12770	12660	560
280	20230914	145700	582039330	12750	12770	12770	12660	630
281	20230914	145600	574039190	12650	12770	12770	12650	499
282	20230914	145500	567719690	12660	12810	12830	12650	3044
283	20230914	145400	528964180	12830	12850	12850	12810	796
284	20230914	145300	518753520	12830	12850	12900	12830	828
285	20230914	145200	508115150	12900	12900	12900	12850	64
286	20230914	145100	507290700	12900	12850	12900	12850	35
287	20230914	145000	506839300	12850	12900	12900	12850	72
288	20230914	144900	505911350	12850	12900	12900	12850	55
289	20230914	144800	505203000	12900	12900	12900	12900	45
290	20230914	144700	504622500	12850	12890	12900	12850	168
291	20230914	144600	502457580	12890	12850	12890	12850	27
292	20230914	144500	502109630	12850	12850	12850	12850	24
293	20230914	144400	501801230	12850	12870	12870	12850	1290
294	20230914	144300	485212790	12870	12870	12870	12870	22
295	20230914	144200	484929650	12870	12870	12870	12870	1
296	20230914	144100	484916780	12860	12860	12860	12860	0
297	20230914	144000	484916780	12860	12860	12860	12860	23
298	20230914	143900	484621000	12860	12860	12860	12860	2
299	20230914	143800	484595280	12860	12860	12860	12860	21
300	20230914	143700	484325220	12960	12860	12960	12860	884
301	20230914	143600	472948070	12870	12860	12870	12860	32
302	20230914	143500	472536450	12860	12870	12870	12860	511
303	20230914	143400	465959890	12860	12860	12860	12860	2
304	20230914	143300	465934170	12860	12860	12860	12860	31
305	20230914	143200	465535510	12860	12860	12860	12860	3
306	20230914	143100	465496930	12870	12870	12870	12860	853
307	20230914	143000	454519030	12870	12880	12880	12870	811
308	20230914	142900	444075680	12880	12880	12880	12880	222
309	20230914	142800	441216320	12880	12880	12880	12880	1
310	20230914	142700	441203440	12880	12880	12880	12880	2
311	20230914	142600	441177680	12880	12880	12880	12880	21
312	20230914	142500	440907200	12880	12880	12880	12880	2
313	20230914	142400	440881440	12880	12880	12880	12880	21
314	20230914	142300	440610960	12880	12880	12880	12880	2
315	20230914	142200	440585200	12880	12880	12880	12880	22
316	20230914	142100	440301840	12890	12890	12890	12890	1
317	20230914	142000	440288950	12890	12890	12890	12880	22
318	20230914	141900	440005390	12890	12890	12890	12890	0
319	20230914	141800	440005390	12890	12890	12890	12890	2
320	20230914	141700	439979610	12890	12890	12890	12890	549
321	20230914	141600	432903000	12900	12900	12900	12900	94
322	20230914	141500	431690400	12890	12890	12890	12890	23
323	20230914	141400	431393930	12890	12890	12890	12890	0
324	20230914	141300	431393930	12890	12890	12890	12890	23
325	20230914	141200	431097460	12890	12890	12890	12890	0
326	20230914	141100	431097460	12890	12900	12900	12890	7
327	20230914	141000	431007190	12890	12890	12890	12890	22
328	20230914	140900	430723610	12890	12890	12890	12890	0
329	20230914	140800	430723610	12890	12890	12890	12890	23
330	20230914	140700	430427140	12890	12890	12890	12890	0
331	20230914	140600	430427140	12890	12890	12890	12890	23
332	20230914	140500	430130670	12900	12890	12900	12890	33
333	20230914	140400	429704990	12890	12890	12890	12890	22
334	20230914	140300	429421410	12890	12890	12890	12890	1
335	20230914	140200	429408520	12880	12880	12880	12880	0
336	20230914	140100	429408520	12880	12880	12880	12880	24
337	20230914	140000	429099400	12880	12880	12880	12880	2
338	20230914	135900	429073640	12880	12890	12890	12880	27
339	20230914	135800	428725830	12880	12880	12880	12880	1
340	20230914	135700	428712950	12880	12880	12880	12880	53
341	20230914	135600	428030310	12880	12880	12880	12880	2
342	20230914	135500	428004550	12880	12880	12880	12880	0
343	20230914	135400	428004550	12880	12880	12880	12880	23
344	20230914	135300	427708310	12880	12880	12880	12880	2
345	20230914	135200	427682550	12880	12880	12880	12880	26
346	20230914	135100	427347670	12880	12880	12880	12880	1
347	20230914	135000	427334790	12890	12890	12890	12890	17
348	20230914	134900	427115660	12890	12890	12890	12890	2
349	20230914	134800	427089880	12900	12870	12900	12870	24
350	20230914	134700	426780970	12880	12880	12880	12880	0
351	20230914	134600	426780970	12880	12880	12880	12880	10
352	20230914	134500	426652170	12880	12880	12880	12880	21
353	20230914	134400	426381690	12880	12880	12880	12880	1
354	20230914	134300	426368810	12880	12890	12890	12880	508
355	20230914	134200	419823370	12890	12900	12900	12890	79
356	20230914	134100	418804290	12900	12900	12900	12900	24
357	20230914	134000	418494690	12900	12900	12900	12900	0
358	20230914	133900	418494690	12900	12900	12900	12900	391
359	20230914	133800	413450790	12910	12910	12910	12910	52
360	20230914	133700	412779470	12900	12890	12900	12890	82
361	20230914	133600	411722470	12890	12890	12890	12890	24
362	20230914	133500	411413110	12890	12890	12890	12890	0
363	20230914	133400	411413110	12890	12900	12900	12890	22
364	20230914	133300	411129330	12900	12900	12900	12900	0
365	20230914	133200	411129330	12900	12890	12900	12890	414
366	20230914	133100	405788940	12890	12890	12890	12890	2
367	20230914	133000	405763160	12890	12880	12890	12880	485
368	20230914	132900	399516170	12880	12880	12880	12880	24
369	20230914	132800	399207050	12890	12890	12890	12890	1
370	20230914	132700	399194160	12880	12880	12880	12880	23
371	20230914	132600	398897920	12880	12880	12880	12880	140
372	20230914	132500	397094720	12880	12900	12900	12880	24
373	20230914	132400	396785360	12890	12890	12890	12890	2
374	20230914	132300	396759580	12890	12890	12890	12890	0
375	20230914	132200	396759580	12890	12900	12900	12890	22
376	20230914	132100	396475800	12900	12900	12900	12900	1001
377	20230914	132000	383562900	12900	12900	12900	12890	26
378	20230914	131900	383227520	12890	12940	12940	12890	4058
379	20230914	131800	330789390	12940	12940	12940	12940	0
380	20230914	131700	330789390	12940	12940	12940	12940	565
381	20230914	131600	323478290	12940	12940	12940	12940	0
382	20230914	131500	323478290	12940	12940	12940	12940	2
383	20230914	131400	323452410	12940	12940	12940	12940	1121
384	20230914	131300	308946670	12930	12940	12940	12930	61
385	20230914	131200	308157350	12930	12930	12930	12930	1
386	20230914	131100	308144420	12930	12930	12930	12930	0
387	20230914	131000	308144420	12930	12930	12930	12930	4
388	20230914	130900	308092700	12930	12930	12930	12930	413
389	20230914	130800	302752610	12930	12930	12930	12930	2
390	20230914	130700	302726750	12940	12940	12940	12930	1939
391	20230914	130600	277636100	12940	12970	12970	12940	1285
392	20230914	130500	260982460	12970	12970	12970	12970	2
393	20230914	130400	260956520	12970	12970	12970	12970	0
394	20230914	130300	260956520	12970	12970	12970	12970	2
395	20230914	130200	260930580	12970	12970	12970	12970	2
396	20230914	130100	260904640	12960	12960	12960	12960	0
397	20230914	130000	260904640	12960	12960	12960	12960	2
398	20230914	125900	260878720	12960	12960	12960	12960	0
399	20230914	125800	260878720	12960	12960	12960	12960	2
400	20230914	125700	260852800	12950	12950	12950	12950	0
401	20230914	125600	260852800	12950	12950	12950	12950	2
402	20230914	125500	260826900	12950	12950	12950	12950	2
403	20230914	125400	260801000	12960	12960	12960	12960	0
404	20230914	125300	260801000	12960	12960	12960	12960	198
405	20230914	125200	258234920	12960	12960	12960	12960	0
406	20230914	125100	258234920	12960	12960	12960	12960	2
407	20230914	125000	258209000	12960	12960	12960	12960	2
408	20230914	124900	258183080	12940	12940	12940	12940	0
409	20230914	124800	258183080	12940	12940	12940	12940	2
410	20230914	124700	258157200	12940	12940	12940	12940	0
411	20230914	124600	258157200	12940	12940	12940	12940	1
412	20230914	124500	258144260	12940	12930	12940	12930	40
413	20230914	124400	257626680	12930	12940	12940	12930	190
414	20230914	124300	255169640	12940	12940	12940	12940	166
415	20230914	124200	253021600	12930	12930	12930	12930	0
416	20230914	124100	253021600	12930	12930	12930	12930	3
417	20230914	124000	252982810	12940	12940	12940	12940	20
418	20230914	123900	252724010	12930	12930	12930	12930	2
419	20230914	123800	252698150	12930	12930	12930	12930	42
420	20230914	123700	252155090	12940	12940	12940	12940	0
421	20230914	123600	252155090	12940	12930	12940	12930	42
422	20230914	123500	251611630	12940	12930	12940	12930	7
423	20230914	123400	251521080	12930	12930	12930	12930	1
424	20230914	123300	251508150	12930	12930	12930	12930	2
425	20230914	123200	251482290	12930	12930	12930	12930	0
426	20230914	123100	251482290	12930	12940	12940	12930	238
427	20230914	123000	248403380	12950	12970	12970	12950	478
428	20230914	122900	242209250	12970	12970	12970	12970	2
429	20230914	122800	242183310	12970	12970	12970	12970	252
430	20230914	122700	238914870	12970	12970	12970	12970	1
431	20230914	122600	238901900	12970	12970	12970	12970	2
432	20230914	122500	238875960	12980	12990	12990	12980	536
433	20230914	122400	231917680	12980	12980	12980	12980	2
434	20230914	122300	231891720	12980	12980	12980	12980	0
435	20230914	122200	231891720	12980	12990	12990	12980	153
436	20230914	122100	229904630	12990	12990	12990	12990	1
437	20230914	122000	229891640	12990	12990	12990	12990	0
438	20230914	121900	229891640	12990	12990	12990	12990	2
439	20230914	121800	229865660	12990	12990	12990	12990	0
440	20230914	121700	229865660	12990	12990	12990	12990	2
441	20230914	121600	229839680	12990	12990	12990	12990	1
442	20230914	121500	229826690	12990	12990	12990	12990	0
443	20230914	121400	229826690	12990	12990	12990	12990	3
444	20230914	121300	229787720	12990	12990	12990	12990	0
445	20230914	121200	229787720	12990	12990	12990	12990	2
446	20230914	121100	229761740	12990	12990	12990	12990	0
447	20230914	121000	229761740	12990	12990	12990	12990	7
448	20230914	120900	229670810	12990	12990	12990	12990	1
449	20230914	120800	229657820	12990	12990	12990	12990	0
450	20230914	120700	229657820	12990	12990	12990	12990	2
451	20230914	120600	229631840	12990	12990	12990	12990	0
452	20230914	120500	229631840	12990	12990	12990	12990	2
453	20230914	120400	229605860	13000	12990	13000	12990	3
454	20230914	120300	229566880	12990	12990	12990	12990	0
455	20230914	120200	229566880	12990	12990	12990	12990	1
456	20230914	120100	229553890	12990	12990	12990	12990	0
457	20230914	120000	229553890	12990	13000	13000	12990	3
458	20230914	115900	229514910	12980	12980	12980	12980	0
459	20230914	115800	229514910	12980	12990	12990	12980	130
460	20230914	115700	227826230	12990	12990	12990	12990	1
461	20230914	115600	227813240	12990	12990	12990	12990	0
462	20230914	115500	227813240	12990	12990	12990	12990	3
463	20230914	115400	227774270	12990	12990	12990	12990	0
464	20230914	115300	227774270	12990	12990	12990	12990	2
465	20230914	115200	227748290	12990	12990	12990	12990	2
466	20230914	115100	227722310	12990	12990	12990	12990	0
467	20230914	115000	227722310	12990	12990	12990	12990	1
468	20230914	114900	227709320	12990	12990	12990	12990	0
469	20230914	114800	227709320	12990	12990	12990	12990	2
470	20230914	114700	227683340	12990	12990	12990	12990	2
471	20230914	114600	227657360	12990	12990	12990	12990	0
472	20230914	114500	227657360	12990	12990	12990	12990	2
473	20230914	114400	227631380	12990	12990	12990	12990	0
474	20230914	114300	227631380	12990	12990	12990	12990	1
475	20230914	114200	227618390	12990	12990	12990	12990	0
476	20230914	114100	227618390	12990	13000	13000	12990	5
477	20230914	114000	227553410	12980	12980	12980	12980	2
478	20230914	113900	227527450	12980	12980	12980	12980	14
479	20230914	113800	227345730	12980	12970	12980	12970	3
480	20230914	113700	227306810	12970	12970	12970	12970	287
481	20230914	113600	223584420	12970	12970	12970	12970	1
482	20230914	113500	223571450	12970	12970	12970	12970	2
483	20230914	113400	223545510	12970	12970	12970	12970	0
484	20230914	113300	223545510	12970	12970	12970	12970	2
485	20230914	113200	223519570	12970	12970	12970	12970	0
486	20230914	113100	223519570	12970	12970	12970	12970	1
487	20230914	113000	223506600	12970	12970	12970	12970	0
488	20230914	112900	223506600	12970	12970	12970	12970	2
489	20230914	112800	223480660	12970	12970	12970	12970	2
490	20230914	112700	223454720	12970	12970	12970	12970	0
491	20230914	112600	223454720	12970	12970	12970	12970	2
492	20230914	112500	223428780	12970	12970	12970	12970	5
493	20230914	112400	223363930	12970	12990	12990	12970	474
494	20230914	112300	217211830	12990	12990	12990	12990	2
495	20230914	112200	217185850	12990	12990	12990	12990	0
496	20230914	112100	217185850	12990	12990	12990	12990	14
497	20230914	112000	217003990	12990	12990	12990	12990	10
498	20230914	111900	216874090	12990	13000	13000	12990	52
499	20230914	111800	216198110	13000	12980	13000	12980	23
500	20230914	111700	215899130	12990	12990	12990	12990	0
501	20230914	111600	215899130	12990	12990	12990	12990	17
502	20230914	111500	215678300	13000	12990	13000	12990	8
503	20230914	111400	215574320	12970	12970	12970	12970	2
504	20230914	111300	215548380	12970	12970	12970	12970	0
505	20230914	111200	215548380	12970	12970	12970	12970	2
506	20230914	111100	215522440	12970	12970	12970	12970	1
507	20230914	111000	215509470	12970	12970	12970	12970	0
508	20230914	110900	215509470	12970	12970	12970	12970	2
509	20230914	110800	215483530	12970	12970	12970	12970	0
510	20230914	110700	215483530	12970	12970	12970	12970	2
511	20230914	110600	215457590	12970	12970	12970	12970	15
512	20230914	110500	215263040	12960	12960	12960	12960	0
513	20230914	110400	215263040	12960	12960	12960	12960	2
514	20230914	110300	215237120	12960	12960	12960	12960	0
515	20230914	110200	215237120	12960	12990	12990	12960	370
516	20230914	110100	210432780	12990	12990	12990	12990	4
517	20230914	110000	210380820	12990	12990	12990	12990	0
518	20230914	105900	210380820	12990	12990	12990	12990	1
519	20230914	105800	210367830	12990	12990	12990	12990	0
520	20230914	105700	210367830	12990	12990	12990	12990	12
521	20230914	105600	210211950	12990	12990	12990	12990	0
522	20230914	105500	210211950	12990	12990	12990	12990	24
523	20230914	105400	209900190	12990	13000	13000	12990	18
524	20230914	105300	209666210	12990	12990	12990	12990	0
525	20230914	105200	209666210	12990	12990	12990	12990	1
526	20230914	105100	209653220	13000	13040	13040	13000	705
527	20230914	105000	200483900	13050	13050	13050	13050	25
528	20230914	104900	200157650	13050	13050	13050	13050	182
529	20230914	104800	197782550	13050	13050	13050	13050	0
530	20230914	104700	197782550	13050	13050	13050	13050	48
531	20230914	104600	197156150	13050	13050	13050	13050	0
532	20230914	104500	197156150	13050	13050	13050	13050	1
533	20230914	104400	197143100	13050	13050	13050	13050	0
534	20230914	104300	197143100	13050	13050	13110	13050	8
535	20230914	104200	197038640	13050	13020	13050	13000	400
536	20230914	104100	191825080	12990	12990	12990	12990	0
537	20230914	104000	191825080	12990	13000	13000	12990	509
538	20230914	103900	185208090	13000	13000	13000	13000	710
539	20230914	103800	175978090	13000	13000	13000	13000	2
540	20230914	103700	175952090	13010	13010	13010	13010	136
541	20230914	103600	174182730	13020	13020	13020	13020	42
542	20230914	103500	173635890	13020	13030	13030	13020	16
543	20230914	103400	173427430	13020	13020	13020	13020	0
544	20230914	103300	173427430	13020	13020	13020	13020	1
545	20230914	103200	173414410	13020	13020	13020	13020	12
546	20230914	103100	173258170	13020	13020	13020	13020	0
547	20230914	103000	173258170	13020	13020	13020	13020	2
548	20230914	102900	173232130	13010	13010	13010	13010	0
549	20230914	102800	173232130	13010	13010	13010	13010	9
550	20230914	102700	173115040	13020	13020	13020	13020	45
551	20230914	102600	172529140	13020	13020	13020	13020	1
552	20230914	102500	172516120	13020	13020	13020	13020	2
553	20230914	102400	172490080	13030	13030	13030	13030	2
554	20230914	102300	172464020	13030	13030	13030	13030	2
555	20230914	102200	172437960	13030	13030	13030	13030	20
556	20230914	102100	172177360	13030	13030	13040	13030	4
557	20230914	102000	172125230	13030	13030	13030	13030	1
558	20230914	101900	172112200	13040	13040	13040	13040	0
559	20230914	101800	172112200	13040	13000	13040	13000	102
560	20230914	101700	170782200	13000	13000	13000	13000	0
561	20230914	101600	170782200	13000	13000	13000	13000	2
562	20230914	101500	170756200	13000	13000	13000	13000	0
563	20230914	101400	170756200	13000	13000	13000	13000	1
564	20230914	101300	170743200	13000	13000	13000	13000	6
565	20230914	101200	170665200	13000	13000	13000	13000	0
566	20230914	101100	170665200	13000	13000	13000	13000	187
567	20230914	101000	168234200	13000	13000	13000	13000	0
568	20230914	100900	168234200	13000	13050	13050	13000	4
569	20230914	100800	168182100	13000	13000	13000	13000	1
570	20230914	100700	168169100	13000	13000	13000	13000	0
571	20230914	100600	168169100	13000	13000	13000	13000	2
572	20230914	100500	168143100	13000	13000	13000	13000	0
573	20230914	100400	168143100	13000	13000	13000	13000	2
574	20230914	100300	168117100	12990	12990	12990	12990	2
575	20230914	100200	168091120	13050	13050	13050	13050	1
576	20230914	100100	168078070	13040	13080	13080	13040	65
577	20230914	100000	167228470	13030	12990	13030	12990	4
578	20230914	095900	167176390	12990	12990	12990	12990	1
579	20230914	095800	167163400	13030	13030	13030	13030	1
580	20230914	095700	167150370	12980	12950	13000	12950	345
581	20230914	095600	162667810	12950	12950	12950	12950	169
582	20230914	095500	160479260	12950	12940	12950	12940	201
583	20230914	095400	157877320	12940	12940	12940	12940	2
584	20230914	095300	157851440	12930	12930	12930	12930	0
585	20230914	095200	157851440	12930	12930	12930	12930	2
586	20230914	095100	157825580	12910	12910	12910	12910	2
587	20230914	095000	157799760	12920	12920	12940	12920	3571
588	20230914	094900	111662180	12910	12910	12920	12910	716
589	20230914	094800	102411560	12920	12920	12920	12920	184
590	20230914	094700	100034280	12920	12930	12930	12920	230
591	20230914	094600	97062630	12920	12930	12930	12920	143
592	20230914	094500	95213720	12930	12930	12930	12930	1062
593	20230914	094400	81482060	12930	13000	13000	12930	1975
594	20230914	094300	55917170	13000	13010	13010	12990	282
595	20230914	094200	52251680	13010	13020	13020	13010	73
596	20230914	094100	51301930	13020	13030	13030	13020	116
597	20230914	094000	49791600	13020	13040	13040	13020	297
598	20230914	093900	45919900	13050	13040	13050	13040	138
599	20230914	093800	44119120	13050	13050	13050	13050	44
600	20230914	093700	43544920	13050	13050	13050	13050	21
601	20230914	093600	43270870	13050	13050	13050	13050	0
602	20230914	093500	43270870	13050	13110	13120	13050	66
603	20230914	093400	42408500	13060	13060	13060	13060	2
604	20230914	093300	42382380	13040	13040	13040	13040	0
605	20230914	093200	42382380	13040	13040	13040	13040	2
606	20230914	093100	42356300	13040	13040	13040	13040	1
607	20230914	093000	42343260	13040	13040	13040	13040	101
608	20230914	092900	41026220	13040	13040	13040	13040	0
609	20230914	092800	41026220	13040	13070	13070	13040	87
610	20230914	092700	39890730	13130	13070	13130	13070	3
611	20230914	092600	39851460	13070	13070	13070	13070	243
612	20230914	092500	36675450	13070	13070	13070	13070	2
613	20230914	092400	36649310	13070	13070	13070	13070	0
614	20230914	092300	36649310	13070	13070	13070	13070	50
615	20230914	092200	35995810	13060	13060	13140	13060	18
616	20230914	092100	35760510	13140	13130	13140	13020	46
617	20230914	092000	35156690	12960	13120	13130	12960	754
618	20230914	091900	25321770	13120	13120	13120	13120	15
619	20230914	091800	25124970	13140	13140	13140	13140	0
620	20230914	091700	25124970	13140	13140	13140	13140	0
621	20230914	091600	25124970	13140	13140	13140	13140	0
622	20230914	091500	25124970	13140	13140	13140	13140	5
623	20230914	091400	25059270	13140	13140	13140	13140	8
624	20230914	091300	24954150	13140	13140	13140	13140	1
625	20230914	091200	24941010	13150	13170	13200	13150	29
626	20230914	091100	24559210	13210	13200	13210	13200	14
627	20230914	091000	24374300	13220	13220	13220	13220	250
628	20230914	090900	21069300	13200	13200	13200	13200	0
629	20230914	090800	21069300	13200	13220	13220	13200	363
630	20230914	090700	16276860	13300	13300	13300	13300	80
631	20230914	090600	15212860	13300	13300	13300	13300	55
632	20230914	090500	14481360	13300	13300	13300	13300	70
633	20230914	090400	13550360	13310	13300	13310	13300	150
634	20230914	090300	11555050	13320	13320	13320	13320	0
635	20230914	090200	11555050	13320	13340	13340	13070	630
636	20230914	090100	3275330	13210	13210	13210	13210	150
637	20230914	090000	1293830	13210	13200	13210	13200	98